Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Smurfit West Share Price
Smurfit West Share History

Smurfit West Share History

Smurfit West Share Price history. The following table shows end-of-day data SWR historical share prices for Smurfit West, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SWR.L
Share PriceSWR.L
ChartsSWR.L
TradesSWR.L
HistoryCompare
SWR.LSWR.L
Share NewsSWR.L
RNSSWR.L
Accounts
Date Open High Low Close Volume
2026-05-293,038.003,136.002,989.003,046.00213,582
2026-05-282,940.003,024.002,910.003,016.00331,551
2026-05-272,896.002,962.002,880.002,958.00641,603
2026-05-262,834.002,908.002,833.002,863.001,402,979
2026-05-252,790.002,790.002,790.002,790.000
2026-05-222,806.002,843.002,768.002,790.00157,334
2026-05-212,718.002,767.002,703.002,764.00174,476
2026-05-202,685.002,758.002,653.002,752.00307,096
2026-05-192,760.002,810.002,658.002,680.00359,150
2026-05-182,815.002,857.002,769.002,806.00530,616
2026-05-152,942.002,965.002,861.002,861.00177,888
2026-05-143,009.003,036.002,990.003,007.00359,987
2026-05-132,994.003,047.002,982.003,022.00110,238
2026-05-122,987.003,045.002,951.002,951.00213,263
2026-05-113,069.003,091.003,008.003,017.00105,671
2026-05-083,092.003,123.003,032.003,106.00118,849
2026-05-073,104.003,128.003,061.003,101.00193,225
2026-05-062,885.003,108.002,885.003,094.00238,491
2026-05-052,822.002,914.002,793.002,865.00194,408
2026-05-042,885.002,885.002,885.002,885.000
2026-05-012,847.002,911.002,787.002,885.00235,475
2026-04-302,886.002,956.002,700.002,778.00414,682
2026-04-292,964.003,019.002,947.002,952.00135,036
2026-04-282,941.002,985.002,890.002,892.00202,551
2026-04-272,966.002,991.002,924.002,952.00195,877
2026-04-242,998.002,998.002,917.002,938.00519,749
2026-04-233,035.003,035.002,931.003,019.00178,923
2026-04-223,026.003,085.002,987.002,994.00198,101
2026-04-213,144.003,177.003,098.003,098.00142,676
2026-04-203,147.003,169.003,100.003,154.00151,075
2026-04-173,047.003,197.003,043.003,153.00854,169
2026-04-163,038.003,091.003,029.003,051.00810,397
2026-04-153,091.003,104.003,042.003,053.00240,258
2026-04-143,089.003,123.003,078.003,109.00424,972
2026-04-133,110.003,138.003,051.003,058.00463,460
2026-04-103,152.003,199.003,126.003,131.00111,537
2026-04-093,125.003,152.003,078.003,107.00114,049
2026-04-083,048.003,155.003,037.003,122.00190,701
2026-04-072,953.003,026.002,930.002,931.00167,492
2026-04-062,941.002,941.002,941.002,941.000
2026-04-032,941.002,941.002,941.002,941.000
2026-04-023,018.003,018.002,893.002,941.00440,676
2026-04-013,043.003,054.002,984.003,005.00229,756
2026-03-312,908.002,987.002,908.002,969.00503,372
2026-03-302,988.003,019.002,941.002,971.0098,908
2026-03-273,063.003,063.002,934.002,957.00168,694
2026-03-263,016.003,073.002,993.003,023.00227,999
2026-03-252,973.003,036.002,952.003,014.00304,887
2026-03-242,868.002,979.002,853.002,972.00635,347
2026-03-232,721.002,917.002,662.002,853.00487,046
2026-03-202,816.002,835.002,755.002,764.00427,808
2026-03-192,885.002,930.002,746.002,791.00625,006
2026-03-183,000.003,048.002,933.002,942.00326,417
2026-03-172,932.003,025.002,932.002,994.00488,043
2026-03-163,033.003,033.002,956.002,957.00250,913
2026-03-133,016.003,077.002,950.003,015.001,423,315
2026-03-123,136.003,168.003,091.003,091.002,808,545
2026-03-113,223.003,223.003,121.003,150.00179,288
2026-03-103,106.003,204.003,086.003,190.00390,434
2026-03-093,147.003,158.002,997.003,017.00434,973
2026-03-063,382.003,382.003,192.003,249.00250,724
2026-03-053,422.003,422.003,316.003,373.00183,748
2026-03-043,334.003,395.003,329.003,387.00352,883
2026-03-033,450.003,454.003,311.003,366.00485,304
2026-03-023,447.003,485.003,356.003,463.00634,757
2026-02-273,424.003,477.003,380.003,455.00962,417
2026-02-263,394.003,398.003,283.003,350.00648,658
2026-02-253,408.003,456.003,294.003,332.00180,297
2026-02-243,420.003,483.003,390.003,390.00351,394
2026-02-233,482.003,541.003,317.003,333.00901,937
2026-02-203,699.003,738.003,635.003,643.00311,670
2026-02-193,800.003,883.003,753.003,787.00203,825
2026-02-183,740.003,796.003,679.003,789.00450,772
2026-02-173,559.003,761.003,505.003,738.00430,432
2026-02-163,750.003,750.003,576.003,596.00201,659
2026-02-133,759.003,797.003,678.003,752.002,868,245
2026-02-123,686.003,850.003,640.003,780.00382,344
2026-02-113,273.003,777.002,950.003,688.001,108,699
2026-02-103,217.003,284.003,201.003,274.00385,541
2026-02-093,269.003,269.003,184.003,215.00171,183
2026-02-063,160.003,254.003,160.003,250.00237,627
2026-02-053,166.003,264.003,150.003,160.00461,844
2026-02-043,029.003,196.003,003.003,186.00467,113
2026-02-033,064.003,094.003,010.003,030.00533,796
2026-02-023,003.003,074.002,979.003,064.00264,046
2026-01-303,042.003,042.002,960.003,024.00430,671
2026-01-293,080.003,150.003,001.003,036.00363,715
2026-01-283,101.003,143.003,080.003,113.00525,198
2026-01-273,202.003,202.003,120.003,143.00218,979
2026-01-263,120.003,250.003,119.003,211.00365,512
2026-01-233,113.003,113.003,037.003,054.00148,314
2026-01-223,140.003,160.003,107.003,137.00226,697
2026-01-213,061.003,126.003,051.003,092.00140,688
2026-01-203,051.003,128.003,028.003,076.00311,106
2026-01-193,170.003,170.003,071.003,078.0070,641
2026-01-163,231.003,258.003,171.003,173.00119,508
2026-01-153,175.003,248.003,153.003,235.00318,494
2026-01-143,158.003,211.003,151.003,191.00113,071
2026-01-133,197.003,202.003,142.003,150.00231,832
2026-01-123,173.003,196.003,109.003,151.00214,641
2026-01-093,160.003,169.003,085.003,162.00293,688
2026-01-082,958.003,136.002,934.003,136.00450,628
2026-01-073,046.003,066.002,959.002,976.00212,255
2026-01-062,956.003,040.002,935.003,036.00170,180
2026-01-052,966.002,969.002,902.002,933.00238,832
2026-01-022,897.002,920.002,864.002,920.00108,931
2026-01-012,871.002,871.002,871.002,871.000
2025-12-312,866.002,883.002,865.002,871.0011,978
2025-12-302,850.002,888.002,850.002,881.0053,951
2025-12-292,847.002,877.002,837.002,850.0082,979
2025-12-262,837.002,837.002,837.002,837.000
2025-12-252,837.002,837.002,837.002,837.000
2025-12-242,816.002,844.002,812.002,837.0034,297
2025-12-232,826.002,851.002,786.002,815.0095,092
2025-12-222,860.002,860.002,811.002,811.0084,960
2025-12-192,890.002,905.002,850.002,853.00133,828
2025-12-182,839.002,879.002,813.002,856.00140,601
2025-12-172,821.002,861.002,800.002,816.00154,896
2025-12-162,790.002,824.002,781.002,800.00131,509
2025-12-152,807.002,818.002,766.002,776.00191,477
2025-12-122,834.002,879.002,825.002,835.00196,450
2025-12-112,757.002,839.002,754.002,835.00284,585
2025-12-102,665.002,706.002,636.002,696.00118,520
2025-12-092,693.002,717.002,634.002,688.00149,621
2025-12-082,715.002,720.002,689.002,716.00350,809
2025-12-052,717.002,743.002,696.002,732.00422,612
2025-12-042,700.002,763.002,673.002,749.00458,844
2025-12-032,594.002,665.002,592.002,663.00412,911
2025-12-022,682.002,706.002,609.002,617.00111,258
2025-12-012,703.002,703.002,647.002,690.00164,506
2025-11-282,736.002,736.002,683.002,711.00167,056
2025-11-272,695.002,705.002,665.002,678.00160,314
2025-11-262,649.002,690.002,640.002,678.00111,750
2025-11-252,589.002,642.002,556.002,642.00119,545
2025-11-242,600.002,626.002,551.002,575.00216,424
2025-11-212,525.002,574.002,509.002,574.00244,022
2025-11-202,596.002,613.002,557.002,564.00170,309
2025-11-192,567.002,612.002,541.002,558.00213,239
2025-11-182,541.002,622.002,533.002,580.00276,709
2025-11-172,628.002,634.002,557.002,565.00121,589
2025-11-142,647.002,647.002,565.002,603.00275,589
2025-11-132,724.002,724.002,672.002,694.00187,122
2025-11-122,751.002,772.002,716.002,752.00218,333
2025-11-112,718.002,761.002,698.002,737.00153,798
2025-11-102,727.002,761.002,672.002,698.00100,428
2025-11-072,715.002,732.002,653.002,671.00377,948
2025-11-062,730.002,758.002,689.002,712.00238,767
2025-11-052,765.002,805.002,720.002,729.00216,146
2025-11-042,745.002,823.002,716.002,817.00364,085
2025-11-032,796.002,895.002,741.002,758.00251,530
2025-10-312,731.002,791.002,684.002,746.00419,550
2025-10-302,900.002,925.002,741.002,799.00543,906
2025-10-293,235.003,305.002,890.002,890.001,229,600
2025-10-283,267.003,284.003,218.003,260.00191,681
2025-10-273,237.003,267.003,216.003,242.00373,514
2025-10-243,256.003,269.003,210.003,233.00182,450
2025-10-233,163.003,241.003,082.003,189.00437,793
2025-10-223,171.003,239.003,163.003,207.00348,113
2025-10-213,163.003,194.003,126.003,183.00160,019
2025-10-203,119.003,150.003,079.003,121.00313,333
2025-10-173,047.003,132.003,019.003,090.00127,636
2025-10-163,103.003,136.003,094.003,121.00118,860
2025-10-153,156.003,196.003,104.003,112.0087,549
2025-10-143,168.003,170.003,071.003,148.00170,402
2025-10-133,075.003,115.003,048.003,110.00102,033
2025-10-103,219.003,266.003,117.003,119.00164,463
2025-10-093,224.003,249.003,203.003,231.00311,284
2025-10-083,060.003,222.003,051.003,181.00731,572
2025-10-073,023.003,087.003,020.003,048.00295,964
2025-10-063,088.003,125.002,918.003,023.00465,995
2025-10-033,144.003,152.003,086.003,137.00115,606
2025-10-023,193.003,204.003,129.003,134.00372,232
2025-10-013,132.003,217.003,122.003,208.00163,552
2025-09-303,068.003,147.003,066.003,116.00122,833
2025-09-293,144.003,174.003,119.003,143.0078,116
2025-09-263,182.003,198.003,112.003,135.00243,680
2025-09-253,227.003,227.003,147.003,196.00243,934
2025-09-243,260.003,306.003,218.003,265.00137,588
2025-09-233,228.003,290.003,220.003,260.00267,698
2025-09-223,228.003,241.003,204.003,224.00705,018
2025-09-193,293.003,308.003,250.003,255.0019,493,949
2025-09-183,239.003,287.003,229.003,268.00335,909
2025-09-173,253.003,288.003,229.003,262.00353,880
2025-09-163,264.003,283.003,190.003,228.00304,082
2025-09-153,348.003,429.003,286.003,303.00389,990
2025-09-123,346.003,372.003,267.003,289.00410,653
2025-09-113,345.003,371.003,313.003,353.00304,385
2025-09-103,379.003,380.003,311.003,338.00323,154
2025-09-093,427.003,466.003,336.003,357.00332,078
2025-09-083,482.003,510.003,359.003,398.00482,083
2025-09-053,419.003,487.003,404.003,428.00280,970
2025-09-043,490.003,495.003,385.003,394.00219,341
2025-09-033,537.003,586.003,493.003,500.00458,934
2025-09-023,455.003,504.003,428.003,489.00453,328
2025-09-013,454.003,512.003,428.003,437.00173,377
2025-08-293,415.003,515.003,379.003,486.00540,209
2025-08-283,392.003,422.003,365.003,385.00362,630
2025-08-273,419.003,419.003,362.003,373.00419,029
2025-08-263,330.003,409.003,315.003,402.00658,392
2025-08-253,345.003,345.003,345.003,345.000
2025-08-223,255.003,359.003,235.003,345.00185,636
2025-08-213,118.003,255.003,002.003,238.00562,270
2025-08-203,165.003,201.003,120.003,152.00130,707
2025-08-193,188.003,239.003,163.003,215.00444,250
2025-08-183,148.003,178.003,125.003,164.00112,209
2025-08-153,184.003,222.003,118.003,125.00205,058
2025-08-143,292.003,350.003,221.003,274.00222,041
2025-08-133,249.003,296.003,240.003,265.00172,969
2025-08-123,222.003,260.003,200.003,246.00125,888
2025-08-113,271.003,271.003,208.003,208.00217,021
2025-08-083,239.003,271.003,222.003,255.00334,583
2025-08-073,212.003,274.003,208.003,216.00202,595
2025-08-063,362.003,362.003,217.003,225.00334,469
2025-08-053,406.003,406.003,287.003,297.00345,540
2025-08-043,379.003,379.003,321.003,327.00366,908
2025-08-013,414.003,414.003,296.003,310.00114,110
2025-07-313,522.003,587.003,401.003,420.00302,704
2025-07-303,552.003,595.003,390.003,521.00167,064
2025-07-293,620.003,665.003,600.003,607.00196,324
2025-07-283,629.003,678.003,605.003,631.00144,451
2025-07-253,587.003,643.003,548.003,566.00210,892
2025-07-243,539.003,571.003,469.003,549.00205,758
2025-07-233,450.003,514.003,410.003,504.00172,135
2025-07-223,353.003,397.003,303.003,377.00321,455
2025-07-213,371.003,393.003,335.003,392.00133,000
2025-07-183,420.003,423.003,334.003,335.00242,684
2025-07-173,401.003,429.003,350.003,412.00379,632
2025-07-163,349.003,411.003,349.003,359.00141,163
2025-07-153,453.003,477.003,409.003,429.00155,456
2025-07-143,467.003,499.003,453.003,480.0091,435
2025-07-113,523.003,523.003,452.003,480.00165,108
2025-07-103,439.003,561.003,439.003,539.00189,677
2025-07-093,458.003,493.003,441.003,463.00144,515
2025-07-083,449.003,483.003,427.003,462.00187,968
2025-07-073,409.003,497.003,409.003,430.00237,702
2025-07-043,409.003,487.003,394.003,403.0089,844
2025-07-033,432.003,512.003,432.003,497.00236,911
2025-07-023,376.003,442.003,324.003,425.00295,143
2025-07-013,140.003,325.003,140.003,325.00420,819
2025-06-303,121.003,146.003,106.003,142.00113,745
2025-06-273,118.003,172.003,115.003,167.00264,696
2025-06-263,100.003,138.003,074.003,112.00140,745
2025-06-253,170.003,223.003,104.003,130.00297,622
2025-06-243,153.003,214.003,153.003,188.0093,492
2025-06-233,133.003,161.003,075.003,080.00186,773
2025-06-203,185.003,215.003,154.003,205.00635,625
2025-06-193,203.003,203.003,129.003,175.0041,990
2025-06-183,158.003,189.003,152.003,155.00130,310
2025-06-173,154.003,231.003,152.003,205.00135,070
2025-06-163,141.003,230.003,138.003,194.00230,308
2025-06-133,091.003,151.003,080.003,144.00142,544
2025-06-123,228.003,228.003,140.003,157.00100,878
2025-06-113,273.003,273.003,207.003,230.00105,663
2025-06-103,247.003,291.003,226.003,256.00133,496
2025-06-093,168.003,241.003,168.003,238.00144,932
2025-06-063,170.003,242.003,170.003,199.00119,400
2025-06-053,120.003,183.003,115.003,178.0090,080
2025-06-043,141.003,185.003,141.003,168.0092,348
2025-06-033,168.003,168.003,104.003,152.00203,565
2025-06-023,180.003,209.003,109.003,124.00133,803
2025-05-303,237.003,251.003,182.003,190.00129,082
2025-05-293,297.003,320.003,234.003,238.00363,633
2025-05-283,315.003,315.003,233.003,254.00751,940
2025-05-273,251.003,314.003,251.003,292.00404,532
2025-05-263,261.003,261.003,261.003,261.000
2025-05-233,330.003,330.003,186.003,261.00135,333
2025-05-223,348.003,348.003,269.003,300.00161,559
2025-05-213,431.003,431.003,364.003,382.0079,616
2025-05-203,481.003,482.003,437.003,447.00145,804
2025-05-193,487.003,487.003,428.003,462.00178,027
2025-05-163,456.003,502.003,441.003,492.00192,873
2025-05-153,498.003,554.003,472.003,521.00226,909
2025-05-143,435.003,468.003,410.003,430.00208,909
2025-05-133,376.003,485.003,376.003,465.00339,299
2025-05-123,150.003,482.003,150.003,371.00317,599
2025-05-093,158.003,186.003,100.003,130.00505,835
2025-05-083,016.003,122.003,016.003,122.00275,322
2025-05-072,946.003,013.002,946.003,001.00133,352
2025-05-062,997.002,997.002,893.002,953.00297,752
2025-05-053,073.003,073.003,073.003,073.000
2025-05-023,095.003,140.003,053.003,073.00311,611
2025-05-013,208.003,208.003,058.003,134.00190,958
2025-04-303,146.003,180.003,049.003,132.00542,434
2025-04-293,189.003,189.003,124.003,156.00381,851
2025-04-283,156.003,244.003,156.003,160.00114,427
2025-04-253,178.003,216.003,140.003,162.00155,389
2025-04-243,153.003,157.003,028.003,150.00604,104
2025-04-233,097.003,275.003,084.003,198.00374,649
2025-04-223,060.003,109.002,992.003,098.00408,298
2025-04-213,094.003,094.003,094.003,094.000
2025-04-183,094.003,094.003,094.003,094.000
2025-04-173,084.003,128.003,037.003,094.00434,970
2025-04-163,089.003,119.003,044.003,114.00139,193
2025-04-153,114.003,182.003,095.003,148.00262,285
2025-04-143,129.003,192.003,120.003,145.00206,035
2025-04-113,159.003,159.002,921.002,993.00273,467
2025-04-103,319.003,390.003,131.003,131.00591,449
2025-04-092,949.003,032.002,921.002,940.00322,349
2025-04-083,127.003,197.003,080.003,099.00369,911
2025-04-073,010.003,222.002,913.003,042.002,458,789
2025-04-043,197.003,224.003,035.003,147.00352,594
2025-04-033,509.003,588.003,245.003,267.00460,866
2025-04-023,520.003,584.003,481.003,581.00244,718
2025-04-013,515.003,522.003,431.003,479.00177,734
2025-03-313,392.003,465.003,364.003,460.00186,573
2025-03-283,519.003,554.003,457.003,460.00182,449
2025-03-273,500.003,500.003,401.003,469.00497,353
2025-03-263,530.003,537.003,485.003,496.00226,669
2025-03-253,401.003,564.003,384.003,491.00556,210
2025-03-243,460.003,488.003,407.003,458.00243,675
2025-03-213,502.003,508.003,406.003,436.00619,353
2025-03-203,540.003,569.003,510.003,523.00127,510
2025-03-193,436.003,554.003,433.003,543.00282,173
2025-03-183,450.003,495.003,437.003,468.00156,653
2025-03-173,434.003,518.003,415.003,479.00180,293
2025-03-143,375.003,451.003,325.003,405.00641,891
2025-03-133,444.003,444.003,347.003,357.00322,684
2025-03-123,397.003,490.003,387.003,434.00732,697
2025-03-113,403.003,428.003,336.003,347.00460,015
2025-03-103,584.003,600.003,371.003,434.00439,558
2025-03-073,644.003,664.003,526.003,531.00335,556
2025-03-063,735.003,788.003,609.003,715.00611,829
2025-03-053,700.003,897.003,700.003,777.00590,191
2025-03-043,972.003,972.003,678.003,678.00427,693
2025-03-034,100.004,190.004,096.004,096.00210,519
2025-02-284,117.004,135.004,030.004,104.00307,477
2025-02-274,236.004,244.004,182.004,214.00233,496
2025-02-264,163.004,243.004,134.004,231.00434,780
2025-02-254,240.004,259.004,101.004,158.00432,919
2025-02-244,260.004,289.004,196.004,230.00123,921
2025-02-214,237.004,266.004,189.004,219.00197,842
2025-02-204,360.004,388.004,200.004,212.00393,774
2025-02-194,365.004,374.004,302.004,359.00243,825
2025-02-184,321.004,325.004,256.004,319.00268,838
2025-02-174,332.004,341.004,247.004,334.0092,891
2025-02-144,286.004,355.004,236.004,265.00211,380
2025-02-134,084.004,369.004,084.004,340.00480,966
2025-02-124,240.004,302.003,973.004,007.00633,957
2025-02-114,341.004,341.004,257.004,309.00164,305
2025-02-104,387.004,424.004,313.004,341.00120,089
2025-02-074,421.004,434.004,334.004,368.00200,503
2025-02-064,249.004,471.004,249.004,454.00381,042
2025-02-054,270.004,388.004,233.004,322.00407,975
2025-02-044,267.004,318.004,169.004,262.00436,184
2025-02-034,243.004,274.004,178.004,274.00240,963
2025-01-314,237.004,364.004,215.004,305.00328,903
2025-01-304,315.004,348.004,168.004,224.00683,712
2025-01-294,335.004,350.004,260.004,327.00467,388
2025-01-284,414.004,414.004,270.004,345.00470,212
2025-01-274,475.004,475.004,412.004,433.00375,067
2025-01-244,460.004,492.004,434.004,462.00242,857
2025-01-234,500.004,529.004,448.004,457.00297,770
2025-01-224,474.004,482.004,401.004,446.00162,920
2025-01-214,386.004,495.004,364.004,495.00383,059
2025-01-204,341.004,455.004,341.004,410.00225,261
2025-01-174,323.004,345.004,259.004,341.00359,928
2025-01-164,344.004,344.004,262.004,317.00452,507
2025-01-154,301.004,397.004,295.004,303.00363,436
2025-01-144,250.004,341.004,250.004,299.00307,545
2025-01-134,240.004,269.004,214.004,251.00162,090
2025-01-104,259.004,280.004,199.004,238.00240,970
2025-01-094,209.004,261.004,209.004,240.00232,234
2025-01-084,143.004,206.004,114.004,198.00268,846
2025-01-074,284.004,284.004,126.004,156.00401,244
2025-01-064,220.004,270.004,151.004,262.00312,658
2025-01-034,322.004,356.004,295.004,316.00128,357
2025-01-024,321.004,367.004,273.004,344.00251,878
2025-01-014,316.004,316.004,316.004,316.000
2024-12-314,330.004,330.004,262.004,316.0033,461
2024-12-304,286.004,333.004,228.004,273.00143,808
2024-12-274,286.004,334.004,254.004,301.00226,835
2024-12-264,309.004,309.004,309.004,309.000
2024-12-254,309.004,309.004,309.004,309.000
2024-12-244,258.004,336.004,255.004,309.0091,646
2024-12-234,155.004,253.004,142.004,245.00187,473
2024-12-204,081.004,152.004,027.004,145.00588,424
2024-12-194,128.004,170.004,100.004,138.00200,039
2024-12-184,238.004,272.004,216.004,232.00232,654
2024-12-174,272.004,324.004,235.004,253.00212,518
2024-12-164,222.004,294.004,222.004,288.00194,056
2024-12-134,209.004,252.004,114.004,252.00273,578
2024-12-124,179.004,206.004,137.004,206.00378,244
2024-12-114,199.004,241.004,141.004,181.00300,839
2024-12-104,254.004,260.004,147.004,210.00445,793
2024-12-094,282.004,318.004,227.004,251.00138,240
2024-12-064,320.004,320.004,176.004,287.00226,165
2024-12-054,279.004,316.004,242.004,262.00285,991
2024-12-044,344.004,390.004,285.004,313.00199,763
2024-12-034,355.004,387.004,316.004,333.00276,686
2024-12-024,320.004,363.004,301.004,352.00332,886
2024-11-294,264.004,335.004,263.004,324.00635,605
2024-11-284,259.004,292.004,228.004,271.00309,544
2024-11-274,420.004,422.004,272.004,274.00528,376
2024-11-264,448.004,464.004,380.004,415.00268,637
2024-11-254,523.004,560.004,418.004,486.00716,538
2024-11-224,463.004,600.004,462.004,531.00725,872
2024-11-214,374.004,409.004,288.004,400.00716,377
2024-11-204,177.004,211.004,153.004,202.00693,018
2024-11-194,201.004,230.004,120.004,161.00665,300
2024-11-184,056.004,149.003,993.004,149.00662,192
2024-11-153,911.004,034.003,903.004,028.00653,884
2024-11-144,000.004,028.003,936.003,954.002,185,218
2024-11-133,961.004,000.003,899.003,979.00331,254
2024-11-124,026.004,040.003,989.003,997.00534,483
2024-11-114,050.004,100.004,036.004,047.00422,300
2024-11-084,093.004,110.004,029.004,029.00373,777
2024-11-074,124.004,140.004,036.004,092.00721,809
2024-11-064,067.004,210.004,033.004,077.00517,261
2024-11-053,989.004,048.003,970.004,019.00312,090
2024-11-043,982.004,006.003,945.003,979.00561,417
2024-11-013,984.003,995.003,896.003,930.00355,451
2024-10-313,821.004,061.003,813.004,015.001,191,918
2024-10-303,406.003,816.003,337.003,779.001,216,702
2024-10-293,467.003,510.003,426.003,445.00443,341
2024-10-283,527.003,543.003,463.003,493.00500,796
2024-10-253,510.003,562.003,503.003,545.00198,880
2024-10-243,637.003,637.003,519.003,519.00487,686
2024-10-233,420.003,598.003,409.003,574.00584,737
2024-10-223,361.003,425.003,361.003,417.00458,678
2024-10-213,396.003,419.003,375.003,383.00402,756
2024-10-183,302.003,388.003,302.003,366.00897,858
2024-10-173,462.003,472.003,300.003,340.002,201,497
2024-10-163,383.003,433.003,326.003,413.00872,362
2024-10-153,481.003,481.003,335.003,349.001,025,483
2024-10-143,500.003,500.003,445.003,454.00708,801
2024-10-113,453.003,519.003,453.003,502.00370,205
2024-10-103,500.003,526.003,443.003,481.00493,559
2024-10-093,534.003,576.003,521.003,539.00696,133
2024-10-083,500.003,537.003,463.003,469.00516,338
2024-10-073,552.003,584.003,490.003,523.00450,252
2024-10-043,567.003,593.003,523.003,532.00783,951
2024-10-033,604.003,631.003,576.003,595.00578,160
2024-10-023,652.003,677.003,615.003,656.00365,129
2024-10-013,718.003,769.003,659.003,698.00718,526
2024-09-303,713.003,763.003,712.003,738.00466,507
2024-09-273,700.003,772.003,698.003,766.00454,692
2024-09-263,609.003,716.003,597.003,683.00452,620
2024-09-253,498.003,620.003,498.003,587.00545,022
2024-09-243,480.003,541.003,475.003,527.00738,077
2024-09-233,542.003,562.003,464.003,470.00323,059
2024-09-203,649.003,667.003,546.003,564.00867,931
2024-09-193,625.003,706.003,625.003,683.00458,933
2024-09-183,570.003,611.003,561.003,591.00485,565
2024-09-173,530.003,622.003,527.003,562.00721,837
2024-09-163,407.003,455.003,372.003,445.00519,602
2024-09-133,396.003,487.003,382.003,472.00546,687
2024-09-123,320.003,386.003,320.003,376.00550,833
2024-09-113,314.003,323.003,253.003,272.00706,722
2024-09-103,380.003,417.003,342.003,342.00405,784
2024-09-093,407.003,457.003,407.003,447.00147,321
2024-09-063,406.003,462.003,391.003,398.00549,538
2024-09-053,460.003,511.003,439.003,443.00661,110
2024-09-043,469.003,508.003,411.003,499.001,353,423
2024-09-033,546.003,560.003,464.003,481.00836,320
2024-09-023,600.003,600.003,495.003,515.00305,003
2024-08-303,562.003,614.003,545.003,591.00955,805
2024-08-293,555.003,585.003,542.003,559.00527,042
2024-08-283,522.003,554.003,494.003,539.00918,300
2024-08-273,485.003,536.003,480.003,505.00490,526
2024-08-263,404.003,404.003,404.003,404.000
2024-08-233,360.003,423.003,337.003,404.00269,482
2024-08-223,366.003,386.003,314.003,350.001,331,043
2024-08-213,275.003,329.003,264.003,315.00780,848
2024-08-203,327.003,348.003,288.003,300.001,098,170
2024-08-193,295.003,319.003,266.003,311.00607,712
2024-08-163,299.003,318.003,260.003,308.00833,180
2024-08-153,132.003,293.003,132.003,280.00897,972
2024-08-143,150.003,184.003,124.003,167.00655,759
2024-08-133,050.003,105.003,020.003,085.00477,706
2024-08-123,056.003,080.003,043.003,058.001,514,751
2024-08-093,105.003,130.003,048.003,056.001,734,549
2024-08-083,074.003,152.003,010.003,120.001,087,571
2024-08-073,182.003,241.003,170.003,173.001,084,976
2024-08-063,161.003,198.003,118.003,163.00595,963
2024-08-053,200.003,200.003,023.003,142.00906,529
2024-08-023,388.003,403.003,221.003,260.001,061,982
2024-08-013,516.003,536.003,408.003,408.001,330,314
2024-07-313,450.003,550.003,360.003,451.002,721,913
2024-07-303,668.003,708.003,590.003,610.00728,055
2024-07-293,754.003,780.003,746.003,746.00845,736
2024-07-263,734.003,768.003,670.003,742.00611,685
2024-07-253,782.003,799.003,717.003,734.00981,949
2024-07-243,768.003,821.003,724.003,770.00970,847
2024-07-233,688.003,768.003,681.003,750.001,222,385
2024-07-223,620.003,633.003,550.003,609.001,115,553
2024-07-193,600.003,623.003,575.003,594.002,794,536
2024-07-183,683.003,690.003,590.003,611.001,590,172
2024-07-173,774.003,790.003,722.003,732.002,644,197
2024-07-163,760.003,760.003,703.003,715.001,757,644
2024-07-153,757.003,800.003,709.003,758.003,021,911
2024-07-123,603.003,691.003,578.003,660.003,813,132
2024-07-113,522.003,553.003,491.003,522.003,176,704
2024-07-103,500.003,542.003,432.503,492.001,993,596
2024-07-093,642.503,685.003,362.003,510.004,547,181
2024-07-083,590.003,711.003,574.003,574.001,363,383
Top Risers
Share Change
Cellbxhealth (CLBX)2.1524.64%
Engage Xr (EXR)0.2021.21%
Solid State (SOLI)205.0017.82%
Oriole Resources (ORR)0.3415.25%
Tapir Holdings (TAPH)42.5013.33%
Top Fallers
Share Change
Mothercare (MTC)0.61-39%
Proteome (PRM)1.40-24.53%
Petra Diamonds (PDL)10.70-18.94%
Lansdowne Res (LRES)0.105-16%
Sound Energy (SOU)1.85-14.55%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.0243,304,840,246
Quantum Helium (QHE)0.031752,066,015,289
Ethernity Net (ENET)0.0014833,856,837
Tower Resources (TRP)0.0225777,780,950
Buccaneer Ergy (BUCE)0.011301,951,800

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.